Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732728600 | 29.604 | -0.33 | -1.11 | 29.787 | 29.787 | 29.604 | 558 |
| 1732642200 | 29.937 | -0.14 | -0.45 | 29.909 | 29.937 | 29.896 | 574 |
| 1732555800 | 30.072 | 0.04 | 0.14 | 30.072 | 30.072 | 30.072 | 0 |
| 1732296600 | 30.031 | 0.62 | 2.12 | 29.81 | 30.033 | 29.81 | 453 |
| 1732210200 | 29.408 | -0.03 | -0.09 | 29.877 | 29.877 | 29.376 | 122 |
| 1732123800 | 29.434 | 0.13 | 0.46 | 29.434 | 29.434 | 29.434 | 0 |
| 1732037400 | 29.3 | -0.21 | -0.69 | 29.733 | 29.733 | 29.25 | 368 |
| 1731951000 | 29.505 | 0.07 | 0.23 | 29.406 | 29.558 | 29.406 | 3651 |
| 1731691800 | 29.436 | -0.35 | -1.19 | 29.532 | 29.532 | 29.436 | 14 |
| 1731605400 | 29.79 | 0.15 | 0.50 | 29.494 | 29.79 | 29.494 | 782 |
| 1731519000 | 29.643 | 0 | 0.00 | 29.643 | 29.643 | 29.643 | 0 |
| 1731432600 | 29.643 | -0.28 | -0.92 | 29.847 | 29.847 | 29.643 | 202 |
| 1731346200 | 29.919 | 0.35 | 1.17 | 29.556 | 29.919 | 29.556 | 2266 |
| 1731087000 | 29.573 | -0.26 | -0.87 | 29.676 | 29.676 | 29.516 | 90 |
| 1731000600 | 29.834 | 0.15 | 0.52 | 29.774 | 29.834 | 29.774 | 8 |
| 1730914200 | 29.68 | 0.81 | 2.79 | 29.766 | 29.8 | 29.68 | 390 |
| 1730827800 | 28.873 | -0.03 | -0.09 | 28.94 | 28.97 | 28.873 | 689 |
| 1730741400 | 28.9 | -0.19 | -0.65 | 28.925 | 28.939 | 28.9 | 209 |
| 1730482200 | 29.088 | 0.32 | 1.10 | 28.772 | 29.088 | 28.772 | 372 |
| 1730395800 | 28.772 | -0.34 | -1.16 | 28.911 | 28.911 | 28.772 | 676 |
| 1730309400 | 29.11 | -0.27 | -0.90 | 29.191 | 29.191 | 29.032 | 208 |
| 1730223000 | 29.375 | 0.06 | 0.21 | 29.41 | 29.416 | 29.375 | 1768 |
| 1730136600 | 29.312 | 0.01 | 0.02 | 29.284 | 29.312 | 29.15 | 298 |
| 1729873800 | 29.305 | 0.04 | 0.13 | 29.119 | 29.305 | 29.119 | 87 |
| 1729787400 | 29.268 | 0.06 | 0.21 | 29.206 | 29.321 | 29.206 | 1855 |
| 1729701000 | 29.208 | -0.07 | -0.22 | 29.266 | 29.266 | 29.166 | 351 |
| 1729614600 | 29.273 | -0.05 | -0.16 | 29.298 | 29.298 | 29.1 | 531 |
| 1729528200 | 29.32 | -0.19 | -0.63 | 29.5 | 29.5 | 29.284 | 696 |
| 1729269000 | 29.507 | -0.09 | -0.31 | 29.507 | 29.507 | 29.507 | 0 |
| 1729182600 | 29.6 | 0.08 | 0.26 | 29.618 | 29.669 | 29.565 | 699 |
| 1729096200 | 29.523 | -0.02 | -0.06 | 29.45 | 29.523 | 29.45 | 60 |
| 1729009800 | 29.541 | 0.14 | 0.48 | 29.549 | 29.549 | 29.511 | 520 |
| 1728923400 | 29.4 | 0.16 | 0.56 | 29.291 | 29.4 | 29.291 | 334 |
| 1728664200 | 29.237 | 0.01 | 0.02 | 29.253 | 29.253 | 29.136 | 392 |
| 1728577800 | 29.231 | 0 | 0.00 | 29.231 | 29.231 | 29.231 | 0 |
| 1728491400 | 29.231 | 0.12 | 0.41 | 29.058 | 29.231 | 29.007 | 471 |
| 1728405000 | 29.113 | -0.1 | -0.33 | 29.03 | 29.144 | 29.03 | 841 |
| 1728318600 | 29.21 | -0.08 | -0.28 | 29.39 | 29.39 | 29.21 | 2003 |
| 1728059400 | 29.291 | 0.29 | 1.01 | 29.006 | 29.3 | 29.006 | 3536 |
| 1727973000 | 28.998 | -0.07 | -0.25 | 29.1 | 29.1 | 28.934 | 275 |
| 1727886600 | 29.071 | 0.07 | 0.24 | 29.176 | 29.176 | 29.071 | 438 |
| 1727800200 | 29 | 0.02 | 0.08 | 29.199 | 29.32 | 29 | 460 |
| 1727713800 | 28.978 | -0.25 | -0.85 | 29.25 | 29.25 | 28.978 | 5744 |
| 1727454600 | 29.226 | 0.01 | 0.05 | 29.226 | 29.226 | 29.226 | 0 |
| 1727368200 | 29.212 | 0.38 | 1.31 | 29.198 | 29.212 | 29.198 | 298 |
| 1727281800 | 28.834 | -0.16 | -0.56 | 28.834 | 28.834 | 28.834 | 0 |
| 1727195400 | 28.997 | 0.1 | 0.35 | 28.997 | 28.997 | 28.997 | 0 |
| 1727109000 | 28.895 | 0.13 | 0.47 | 28.807 | 28.93 | 28.807 | 1721 |
| 1726849800 | 28.761 | -0.22 | -0.75 | 28.884 | 28.884 | 28.718 | 3773 |
| 1726763400 | 28.977 | 0.38 | 1.33 | 28.847 | 28.977 | 28.847 | 1092 |
| 1726677000 | 28.597 | -0.15 | -0.50 | 28.597 | 28.597 | 28.597 | 0 |
| 1726590600 | 28.742 | 0.34 | 1.19 | 28.603 | 28.746 | 28.603 | 880 |
| 1726504200 | 28.404 | 0.09 | 0.32 | 28.414 | 28.421 | 28.404 | 1577 |
| 1726245000 | 28.314 | 0.13 | 0.46 | 28.314 | 28.314 | 28.314 | 0 |
| 1726158600 | 28.183 | 0.18 | 0.65 | 28.392 | 28.392 | 28.183 | 773 |
| 1726072200 | 28 | -0.28 | -0.98 | 28.109 | 28.109 | 28 | 12 |
| 1725985800 | 28.278 | 0.01 | 0.03 | 28.278 | 28.278 | 28.278 | 3 |
| 1725899400 | 28.27 | 0.27 | 0.96 | 28.24 | 28.274 | 28.224 | 768 |
| 1725640200 | 28 | -0.46 | -1.63 | 28.286 | 28.286 | 28 | 220 |
| 1725553800 | 28.463 | -0.06 | -0.20 | 28.426 | 28.463 | 28.426 | 64 |
| 1725467400 | 28.52 | -0.43 | -1.49 | 28.455 | 28.52 | 28.455 | 17 |
| 1725381000 | 28.951 | -0.08 | -0.27 | 29.132 | 29.132 | 28.951 | 208 |
| 1725294600 | 29.029 | -0.02 | -0.05 | 29.102 | 29.105 | 29.029 | 301 |
| 1725035400 | 29.044 | 0.08 | 0.28 | 28.989 | 29.044 | 28.989 | 2 |
| 1724949000 | 28.964 | 0.21 | 0.72 | 28.752 | 28.964 | 28.752 | 174 |
| 1724862600 | 28.757 | 0.15 | 0.52 | 28.726 | 28.792 | 28.726 | 1466 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
